Lowland Investment Co (LWI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lowland Investment Co

Date Open High Low Close* Volume
07/06/2021 138.50p 142.00p 137.50p 139.50p 244450
04/06/2021 142.00p 142.50p 139.50p 141.00p 369310
03/06/2021 139.50p 141.75p 139.50p 140.75p 178600
02/06/2021 141.00p 142.00p 138.80p 140.50p 277480
01/06/2021 139.00p 140.37p 139.65p 139.75p 170630
28/05/2021 139.00p 141.00p 138.00p 141.00p 129930
27/05/2021 136.00p 138.50p 136.00p 138.00p 127310
26/05/2021 136.50p 138.28p 136.50p 136.75p 232480
25/05/2021 137.50p 138.23p 137.00p 137.00p 193910
24/05/2021 134.50p 139.50p 134.00p 136.75p 304690
21/05/2021 135.00p 136.90p 133.50p 135.25p 191680
20/05/2021 136.50p 138.45p 134.50p 136.50p 139110
19/05/2021 136.50p 137.47p 133.00p 135.00p 481780
18/05/2021 139.00p 139.50p 135.00p 136.50p 371170
17/05/2021 136.50p 137.88p 135.00p 136.75p 252690
14/05/2021 135.00p 138.00p 135.00p 136.50p 249590
13/05/2021 133.00p 134.90p 131.00p 135.50p 194940
12/05/2021 136.00p 137.60p 134.42p 135.50p 248260
11/05/2021 135.50p 136.00p 132.00p 135.00p 781180
10/05/2021 138.00p 138.50p 136.00p 137.25p 265110
07/05/2021 135.50p 137.00p 134.80p 136.75p 237960
06/05/2021 135.50p 135.63p 132.00p 134.50p 223300
05/05/2021 132.50p 134.50p 130.40p 134.50p 518780
04/05/2021 133.00p 134.37p 129.00p 129.75p 373640
30/04/2021 128.50p 135.00p 128.50p 133.00p 426050
29/04/2021 130.50p 133.28p 129.00p 131.00p 194860
28/04/2021 132.00p 133.00p 130.00p 132.00p 161030
27/04/2021 130.00p 132.50p 129.50p 130.25p 401450
26/04/2021 130.00p 132.74p 129.50p 131.75p 193090
23/04/2021 130.00p 132.00p 129.50p 129.50p 308920
22/04/2021 131.50p 132.50p 129.50p 130.50p 485530
21/04/2021 129.00p 130.00p 127.00p 129.50p 440580
20/04/2021 129.00p 130.00p 127.00p 127.75p 539260
19/04/2021 129.50p 132.50p 129.50p 129.50p 341570
16/04/2021 130.50p 131.08p 129.00p 129.50p 285850
15/04/2021 128.00p 130.92p 128.00p 130.25p 312730
14/04/2021 129.00p 129.85p 128.00p 128.75p 284840
13/04/2021 127.50p 129.17p 127.00p 129.00p 244240
12/04/2021 125.50p 128.97p 125.02p 128.25p 532240
09/04/2021 127.00p 128.87p 125.00p 127.00p 327100
08/04/2021 128.50p 130.00p 126.13p 129.00p 574850
07/04/2021 127.50p 127.60p 125.00p 126.50p 842730
06/04/2021 123.00p 129.50p 122.55p 125.00p 1008250
01/04/2021 122.50p 123.50p 121.50p 122.00p 240360
31/03/2021 123.50p 126.59p 123.50p 123.50p 319160
30/03/2021 127.00p 127.00p 123.50p 124.50p 359800
29/03/2021 123.50p 126.45p 122.92p 123.75p 334450
26/03/2021 123.50p 124.50p 121.50p 122.75p 402790
25/03/2021 122.00p 123.12p 120.39p 121.00p 358240
24/03/2021 121.00p 122.50p 121.00p 121.75p 475340
23/03/2021 122.00p 124.13p 121.50p 121.50p 290260
22/03/2021 123.00p 126.00p 122.60p 123.75p 286640
19/03/2021 123.00p 124.00p 122.50p 124.00p 439940
18/03/2021 123.50p 125.28p 123.00p 124.25p 169560
17/03/2021 125.00p 125.00p 122.92p 125.00p 165260
16/03/2021 124.50p 125.50p 123.25p 124.00p 244600
15/03/2021 126.00p 126.00p 122.13p 123.00p 369870
12/03/2021 123.50p 125.50p 120.00p 122.00p 269280
11/03/2021 122.50p 125.00p 121.66p 124.00p 171030
10/03/2021 123.50p 125.00p 120.50p 123.25p 368420
09/03/2021 124.50p 125.50p 122.00p 122.50p 426790
08/03/2021 123.00p 123.00p 119.94p 121.75p 463070
05/03/2021 118.00p 123.00p 117.01p 120.75p 219090
04/03/2021 118.00p 122.00p 118.00p 120.25p 289440
03/03/2021 122.00p 122.00p 119.00p 120.50p 301190
02/03/2021 119.50p 120.16p 117.50p 120.00p 456760
01/03/2021 117.00p 120.50p 116.57p 118.25p 449310
26/02/2021 118.00p 119.00p 116.50p 117.00p 284150
25/02/2021 120.50p 120.50p 117.50p 118.25p 342720
24/02/2021 116.00p 120.00p 115.66p 118.75p 271060
23/02/2021 118.00p 118.00p 115.50p 116.75p 132730
22/02/2021 116.00p 117.00p 114.00p 115.75p 264180
19/02/2021 116.50p 117.12p 116.00p 116.00p 195830
18/02/2021 117.50p 118.50p 115.50p 116.75p 195520
17/02/2021 120.00p 120.00p 118.00p 118.50p 183430
16/02/2021 120.00p 120.00p 117.16p 120.00p 293150
15/02/2021 118.00p 119.32p 116.50p 118.75p 378600
12/02/2021 118.00p 118.00p 115.50p 117.00p 77120
11/02/2021 115.50p 117.00p 115.00p 116.00p 135030
10/02/2021 117.00p 117.50p 114.50p 115.75p 593690
09/02/2021 117.50p 117.50p 114.58p 115.50p 273960
08/02/2021 116.50p 118.00p 114.13p 116.25p 217030
05/02/2021 114.50p 117.00p 113.50p 116.50p 356450
04/02/2021 113.00p 114.50p 111.50p 113.50p 263800
03/02/2021 116.00p 116.00p 111.50p 112.00p 139650
02/02/2021 115.00p 115.50p 112.00p 112.25p 320110
01/02/2021 114.00p 115.00p 111.50p 112.50p 354610
29/01/2021 111.00p 113.50p 110.50p 113.50p 219620
28/01/2021 112.50p 115.50p 112.00p 113.00p 235510
27/01/2021 117.50p 118.50p 104.00p 114.25p 427870
26/01/2021 118.00p 121.50p 116.00p 117.25p 140050
25/01/2021 122.00p 122.00p 116.50p 116.50p 363210
22/01/2021 120.50p 120.50p 117.91p 119.00p 251870
21/01/2021 122.50p 124.50p 118.50p 122.00p 245780
20/01/2021 119.00p 122.00p 118.00p 121.50p 295030
19/01/2021 122.00p 123.00p 118.00p 119.25p 178700
18/01/2021 119.00p 121.50p 117.49p 121.50p 522560
15/01/2021 118.50p 121.36p 117.50p 120.00p 216400
14/01/2021 120.50p 121.66p 118.18p 119.75p 256260
13/01/2021 122.50p 122.50p 118.00p 118.75p 210350
12/01/2021 119.00p 122.00p 118.00p 120.75p 164180
11/01/2021 119.50p 122.00p 118.50p 118.75p 287380
08/01/2021 123.50p 124.00p 120.44p 121.00p 189590
07/01/2021 123.50p 123.50p 119.52p 121.00p 494180
06/01/2021 121.00p 124.00p 119.00p 121.00p 622970
05/01/2021 121.50p 122.87p 118.50p 121.00p 241150
04/01/2021 122.00p 127.50p 119.51p 120.25p 302030
31/12/2020 118.50p 120.50p 118.50p 119.75p 82970
30/12/2020 121.00p 122.50p 120.50p 120.50p 163700
29/12/2020 123.50p 123.50p 120.50p 122.00p 573430
24/12/2020 118.00p 124.00p 116.74p 118.50p 1198820
23/12/2020 114.50p 117.00p 114.00p 116.25p 151470
22/12/2020 115.50p 125.00p 112.11p 114.25p 203480
21/12/2020 114.00p 117.50p 112.00p 114.25p 235950
18/12/2020 118.50p 118.50p 115.50p 115.50p 375190
17/12/2020 116.00p 118.50p 116.00p 117.50p 263170
16/12/2020 119.00p 120.50p 117.00p 117.00p 159950
15/12/2020 117.50p 121.00p 114.50p 116.25p 238790
14/12/2020 117.50p 120.50p 113.50p 114.00p 247460
11/12/2020 115.50p 117.50p 112.00p 113.75p 224630
10/12/2020 118.00p 118.00p 115.63p 116.50p 280680
09/12/2020 116.50p 120.50p 114.50p 114.50p 224000
08/12/2020 115.00p 117.62p 113.50p 113.50p 428570
07/12/2020 117.00p 118.87p 115.50p 117.25p 437160
04/12/2020 118.00p 120.00p 116.00p 116.75p 225250
03/12/2020 115.50p 117.50p 114.50p 116.50p 221350
02/12/2020 115.50p 118.00p 114.25p 115.75p 361780
01/12/2020 116.00p 117.00p 113.00p 117.00p 324870
30/11/2020 110.50p 117.40p 110.50p 116.00p 423580
27/11/2020 112.50p 116.34p 110.00p 115.50p 350300
26/11/2020 115.00p 117.24p 112.50p 112.75p 337490
25/11/2020 116.50p 120.00p 114.00p 114.75p 630470
24/11/2020 112.50p 116.50p 112.50p 114.00p 230730
23/11/2020 114.00p 116.00p 112.00p 114.25p 573240
20/11/2020 111.50p 113.00p 110.00p 111.50p 445780
19/11/2020 108.00p 111.00p 107.00p 109.50p 281360
18/11/2020 107.50p 110.87p 106.50p 109.50p 464560
17/11/2020 107.00p 108.80p 105.00p 106.00p 894120
16/11/2020 106.00p 109.15p 105.26p 107.00p 380030
13/11/2020 103.00p 106.10p 103.00p 105.25p 651700
12/11/2020 105.00p 106.00p 103.01p 104.75p 438210
11/11/2020 103.00p 105.50p 101.78p 104.00p 382520
10/11/2020 100.50p 103.00p 99.02p 103.00p 494230
09/11/2020 94.20p 101.45p 92.42p 100.00p 485210
06/11/2020 91.20p 92.86p 91.00p 92.40p 192780
05/11/2020 91.20p 93.33p 91.20p 92.00p 423540
04/11/2020 89.80p 92.00p 89.80p 91.60p 188150
03/11/2020 90.00p 91.18p 89.16p 90.60p 162490
02/11/2020 90.00p 90.00p 89.00p 89.20p 250580
30/10/2020 91.20p 89.80p 88.80p 89.10p 240410
29/10/2020 91.20p 90.42p 89.01p 89.50p 344550
28/10/2020 91.20p 92.42p 90.20p 90.50p 314820
27/10/2020 91.20p 92.08p 91.20p 92.00p 167920
26/10/2020 91.40p 93.08p 91.39p 92.10p 211100
23/10/2020 92.40p 94.20p 91.20p 92.50p 435910
22/10/2020 90.80p 91.69p 89.96p 91.50p 145010
21/10/2020 90.60p 93.00p 90.20p 93.00p 404320
20/10/2020 91.40p 92.80p 90.75p 92.20p 242450
19/10/2020 92.60p 93.74p 91.38p 91.80p 361680
16/10/2020 92.00p 93.44p 91.40p 91.60p 281030
15/10/2020 93.80p 93.60p 90.90p 91.30p 187390
14/10/2020 93.80p 94.50p 93.40p 93.70p 229820
13/10/2020 95.60p 94.48p 93.62p 94.30p 233730
12/10/2020 95.60p 96.20p 93.40p 95.00p 363370
09/10/2020 94.00p 95.50p 92.80p 94.40p 203620
08/10/2020 94.00p 95.23p 92.67p 94.00p 477610
07/10/2020 93.00p 94.00p 91.95p 93.40p 123430
06/10/2020 92.00p 93.00p 91.20p 93.00p 232430
05/10/2020 91.60p 92.18p 91.00p 91.60p 364290
02/10/2020 90.00p 91.01p 89.42p 90.40p 127540
01/10/2020 91.00p 91.83p 90.00p 91.20p 425740
30/09/2020 90.80p 91.60p 90.58p 91.40p 334820
29/09/2020 91.00p 91.75p 90.30p 91.20p 398070
28/09/2020 91.00p 92.30p 90.20p 91.50p 391470
25/09/2020 90.20p 91.05p 90.00p 90.00p 2642980
24/09/2020 90.60p 91.28p 90.00p 90.70p 230490
23/09/2020 92.00p 92.76p 91.00p 91.60p 254600
22/09/2020 91.00p 92.00p 90.80p 91.20p 361950
21/09/2020 94.40p 94.40p 90.60p 92.40p 567400
18/09/2020 93.80p 95.86p 93.60p 94.00p 483660
17/09/2020 94.00p 95.31p 93.00p 94.80p 192100
16/09/2020 95.00p 96.13p 93.60p 94.00p 287040
15/09/2020 94.20p 95.60p 93.80p 95.60p 236820
14/09/2020 94.00p 95.78p 93.60p 94.40p 238200
11/09/2020 92.40p 94.42p 92.40p 93.40p 306220
10/09/2020 92.60p 94.35p 92.62p 93.50p 242620
09/09/2020 92.60p 94.62p 92.40p 92.40p 480490
08/09/2020 95.00p 95.00p 93.00p 93.30p 353340
07/09/2020 92.20p 95.00p 92.20p 95.00p 160310
04/09/2020 92.60p 93.93p 92.20p 92.50p 185660
03/09/2020 92.60p 93.40p 91.87p 92.00p 217190
02/09/2020 93.00p 93.80p 92.40p 92.40p 359150
01/09/2020 94.40p 94.40p 91.99p 92.40p 210410
28/08/2020 94.40p 94.85p 93.30p 93.30p 340760
27/08/2020 93.40p 94.40p 93.20p 93.20p 285520
26/08/2020 94.00p 95.20p 92.30p 93.00p 247450
25/08/2020 95.20p 96.16p 94.00p 94.00p 483130
24/08/2020 93.80p 95.72p 94.40p 94.70p 208140
21/08/2020 93.80p 95.22p 93.20p 93.60p 446570
20/08/2020 93.80p 95.08p 93.60p 93.60p 418560

*Close Price adjusted for both dividends and splits